Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.54	18.87	18.39	18.71	337,840	+0.17(+0.90%)
Apr 29, 2003	18.13	18.54	18.09	18.54	315,199	+0.44(+2.45%)
Apr 28, 2003	17.52	18.13	17.48	18.10	365,845	+0.60(+3.45%)
Apr 25, 2003	17.39	17.51	17.09	17.49	397,275	+0.10(+0.58%)
Apr 24, 2003	16.86	17.42	16.85	17.39	440,176	+0.56(+3.31%)
Apr 23, 2003	16.77	17.05	16.72	16.84	225,972	+0.07(+0.44%)
Apr 22, 2003	16.75	16.97	16.65	16.76	257,700	-0.11(-0.64%)
Apr 21, 2003	16.82	16.98	16.77	16.87	188,285	+0.09(+0.52%)
Apr 17, 2003	16.62	16.85	16.60	16.78	130,190	+0.17(+1.01%)
Apr 16, 2003	16.62	16.72	16.51	16.62	229,845	-0.13(-0.80%)
Apr 15, 2003	16.54	16.78	16.31	16.75	223,886	+0.14(+0.85%)
Apr 14, 2003	15.85	16.62	15.85	16.61	235,505	+0.76(+4.79%)
Apr 11, 2003	16.23	16.30	15.78	15.85	176,964	-0.23(-1.42%)
Apr 10, 2003	15.98	16.08	15.90	16.08	218,375	+0.09(+0.59%)
Apr 09, 2003	16.33	16.35	15.98	15.98	124,977	-0.33(-2.02%)
Apr 08, 2003	16.51	16.51	16.31	16.31	182,028	-0.26(-1.58%)
Apr 07, 2003	16.75	16.83	16.55	16.57	189,774	+0.13(+0.78%)
Apr 04, 2003	16.53	16.64	16.31	16.45	164,600	-0.01(-0.08%)
Apr 03, 2003	16.21	16.56	16.21	16.46	245,485	+0.20(+1.24%)
Apr 02, 2003	16.18	16.38	16.18	16.26	176,368	+0.35(+2.19%)
Apr 01, 2003	15.75	15.91	15.44	15.91	297,323	-0.11(-0.67%)
Mar 31, 2003	15.88	16.10	15.71	16.02	313,560	-0.03(-0.17%)
Mar 28, 2003	15.78	16.04	15.76	16.04	154,918	+0.13(+0.80%)
Mar 27, 2003	15.84	16.00	15.69	15.92	139,724	-0.03(-0.21%)
Mar 26, 2003	15.94	16.07	15.78	15.95	133,765	-0.04(-0.25%)
Mar 25, 2003	15.98	16.04	15.78	15.99	255,019	-0.04(-0.25%)
Mar 24, 2003	16.62	16.62	16.00	16.03	274,086	-0.75(-4.44%)
Mar 21, 2003	16.15	16.78	16.10	16.78	281,385	+0.77(+4.78%)
Mar 20, 2003	15.64	16.11	15.34	16.01	357,801	+0.32(+2.01%)
Mar 19, 2003	15.41	15.74	15.41	15.70	214,204	+0.33(+2.14%)
Mar 18, 2003	15.22	15.44	15.17	15.37	287,343	+0.32(+2.10%)
Mar 17, 2003	14.85	15.07	14.74	15.05	359,886	+0.20(+1.36%)
Mar 14, 2003	14.76	14.97	14.64	14.85	271,255	+0.07(+0.50%)
Mar 13, 2003	14.27	14.80	14.26	14.78	220,013	+0.62(+4.36%)
Mar 12, 2003	14.21	14.27	14.10	14.16	193,349	-0.05(-0.33%)
Mar 11, 2003	14.11	14.36	14.11	14.21	213,161	+0.10(+0.71%)
Mar 10, 2003	14.30	14.33	14.10	14.10	343,501	-0.32(-2.23%)
Mar 07, 2003	14.00	14.50	13.96	14.43	156,109	+0.29(+2.04%)
Mar 06, 2003	14.13	14.25	14.06	14.14	281,236	-0.05(-0.33%)
Mar 05, 2003	14.13	14.23	13.97	14.19	166,983	-0.01(-0.10%)
Mar 04, 2003	14.47	14.50	14.16	14.20	283,023	-0.30(-2.08%)
Mar 03, 2003	14.72	14.80	14.43	14.50	328,456	-0.20(-1.37%)
Feb 28, 2003	14.77	14.81	14.57	14.70	140,022	-0.07(-0.46%)
Feb 27, 2003	14.77	14.86	14.60	14.77	242,059	+0.00(+0.00%)
Feb 26, 2003	14.77	14.84	14.64	14.77	265,297	+0.03(+0.18%)
Feb 25, 2003	14.77	14.77	14.30	14.74	228,355	-0.07(-0.45%)
Feb 24, 2003	15.27	15.27	14.79	14.81	134,659	-0.46(-2.99%)
Feb 21, 2003	14.97	15.30	14.80	15.27	182,028	+0.26(+1.70%)
Feb 20, 2003	15.39	15.39	14.90	15.01	157,897	-0.38(-2.44%)
Feb 19, 2003	15.45	15.50	15.31	15.39	194,094	-0.05(-0.35%)
Feb 18, 2003	15.31	15.57	15.31	15.44	141,064	+0.21(+1.41%)
Feb 14, 2003	15.37	15.48	15.04	15.23	245,336	-0.15(-0.96%)
Feb 13, 2003	15.32	15.41	15.17	15.37	172,942	+0.06(+0.39%)
Feb 12, 2003	15.61	15.73	15.21	15.31	252,486	-0.36(-2.31%)
Feb 11, 2003	15.85	15.85	15.54	15.68	302,239	-0.17(-1.06%)
Feb 10, 2003	15.84	15.90	15.53	15.84	365,249	+0.06(+0.38%)
Feb 07, 2003	16.25	16.25	15.78	15.78	280,193	-0.36(-2.25%)
Feb 06, 2003	16.49	16.50	16.11	16.15	208,245	-0.38(-2.28%)
Feb 05, 2003	16.79	16.79	16.38	16.52	659,147	-0.26(-1.56%)
Feb 04, 2003	16.65	16.85	16.46	16.78	261,722	-0.08(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.